共同ピーアールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,135 | 1,135 | 1,125 | 1,128 | -11 | -1% | 300 |
| 2017/08/25 | 1,139 | 1,139 | 1,139 | 1,139 | +24 | +2.2% | 100 |
| 2017/08/24 | 1,117 | 1,117 | 1,115 | 1,115 | ±0 | ±0% | 500 |
| 2017/08/23 | 1,115 | 1,115 | 1,115 | 1,115 | +10 | +0.9% | 500 |
| 2017/08/22 | 1,106 | 1,106 | 1,105 | 1,105 | -1 | -0.1% | 800 |
| 2017/08/21 | 1,115 | 1,116 | 1,106 | 1,106 | -6 | -0.5% | 1,100 |
| 2017/08/18 | 1,118 | 1,147 | 1,112 | 1,112 | -36 | -3.1% | 1,700 |
| 2017/08/17 | 1,134 | 1,148 | 1,134 | 1,148 | +38 | +3.4% | 1,900 |
| 2017/08/16 | 1,139 | 1,139 | 1,110 | 1,110 | -2 | -0.2% | 1,400 |
| 2017/08/15 | 1,151 | 1,164 | 1,112 | 1,112 | +17 | +1.6% | 1,400 |
| 2017/08/14 | 1,185 | 1,185 | 1,090 | 1,095 | -152 | -12.2% | 13,400 |
| 2017/08/10 | 1,245 | 1,247 | 1,239 | 1,247 | -2 | -0.2% | 2,700 |
| 2017/08/09 | 1,241 | 1,250 | 1,241 | 1,249 | +19 | +1.5% | 800 |
| 2017/08/08 | 1,230 | 1,230 | 1,230 | 1,230 | -5 | -0.4% | 200 |
| 2017/08/07 | 1,221 | 1,250 | 1,221 | 1,235 | +16 | +1.3% | 1,000 |
| 2017/08/04 | 1,219 | 1,219 | 1,219 | 1,219 | -30 | -2.4% | 100 |
| 2017/08/03 | 1,189 | 1,269 | 1,189 | 1,249 | - | - | 1,400 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,215 | 1,215 | 1,202 | 1,202 | -14 | -1.2% | 500 |
| 2017/07/31 | 1,215 | 1,217 | 1,215 | 1,216 | -15 | -1.2% | 400 |
| 2017/07/28 | 1,231 | 1,231 | 1,231 | 1,231 | - | - | 100 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 1,241 | 1,270 | 1,228 | 1,228 | -13 | -1% | 2,700 |
| 2017/07/25 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 500 |
| 2017/07/24 | 1,223 | 1,241 | 1,223 | 1,241 | +14 | +1.1% | 600 |
| 2017/07/21 | 1,249 | 1,249 | 1,225 | 1,227 | -21 | -1.7% | 2,600 |
| 2017/07/20 | 1,267 | 1,267 | 1,248 | 1,248 | +11 | +0.9% | 800 |
| 2017/07/19 | 1,232 | 1,237 | 1,232 | 1,237 | +7 | +0.6% | 400 |
| 2017/07/18 | 1,270 | 1,270 | 1,230 | 1,230 | -45 | -3.5% | 1,400 |
| 2017/07/14 | 1,263 | 1,275 | 1,211 | 1,275 | -16 | -1.2% | 3,000 |
| 2017/07/13 | 1,283 | 1,310 | 1,255 | 1,291 | +31 | +2.5% | 2,800 |
| 2017/07/12 | 1,239 | 1,260 | 1,239 | 1,260 | +49 | +4% | 4,700 |
| 2017/07/11 | 1,231 | 1,231 | 1,211 | 1,211 | -20 | -1.6% | 200 |
| 2017/07/10 | 1,220 | 1,244 | 1,220 | 1,231 | +15 | +1.2% | 2,400 |
| 2017/07/07 | 1,221 | 1,222 | 1,215 | 1,216 | -3 | -0.2% | 2,700 |
| 2017/07/06 | 1,219 | 1,219 | 1,219 | 1,219 | +19 | +1.6% | 200 |
| 2017/07/05 | 1,195 | 1,200 | 1,195 | 1,200 | +12 | +1% | 500 |
| 2017/07/04 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 100 |
| 2017/07/03 | 1,186 | 1,216 | 1,186 | 1,188 | +7 | +0.6% | 400 |
| 2017/06/30 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 200 |
| 2017/06/29 | 1,237 | 1,237 | 1,181 | 1,181 | +4 | +0.3% | 3,400 |
| 2017/06/28 | 1,199 | 1,199 | 1,177 | 1,177 | -26 | -2.2% | 1,800 |
| 2017/06/27 | 1,239 | 1,239 | 1,203 | 1,203 | -22 | -1.8% | 1,800 |
| 2017/06/26 | 1,212 | 1,255 | 1,208 | 1,225 | +4 | +0.3% | 1,400 |
| 2017/06/23 | 1,277 | 1,288 | 1,221 | 1,221 | -26 | -2.1% | 5,000 |
| 2017/06/22 | 1,245 | 1,269 | 1,245 | 1,247 | -11 | -0.9% | 1,700 |
| 2017/06/21 | 1,249 | 1,270 | 1,233 | 1,258 | +1 | +0.1% | 2,700 |
| 2017/06/20 | 1,306 | 1,306 | 1,255 | 1,257 | -43 | -3.3% | 8,000 |
| 2017/06/19 | 1,224 | 1,309 | 1,224 | 1,300 | +66 | +5.3% | 7,000 |
| 2017/06/16 | 1,154 | 1,237 | 1,154 | 1,234 | +84 | +7.3% | 6,800 |
1951～
2000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「共同ＰＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 共同ＰＲ | 91,800円 | +16.1% | +18.3% | 1.53% | 10.98倍 | 2.20倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| 表示灯 | 173,000円 | +2.5% | +2.3% | 3.58% | 11.20倍 | 1.04倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| ホウライ | 193,100円 | +5.8% | -10.2% | 1.14% | 17.97倍 | 0.86倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| グランド | 679,000円 | +4.0% | -70.1% | 0.37% | 114.52倍 | 2.07倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| 東海リース | 229,400円 | +7.0% | -16.7% | 5.23% | 9.24倍 | 0.47倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
市場注目の銘柄
チャート関連のコラム
